|
Closing price on 10/7/2022
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
10.20 |
| Volume |
43,100 |
| Split-adjusted Price |
8.99 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-0.70 / -6.09%
|
11.40
|
11.60
|
10.20
|
10.80
|
10.80
|
8.99
|
43,100
|
|
|
10/6/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.30
|
11.80
|
11.50
|
9.82
|
15,900
|
|
|
10/5/2022
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.70
|
9.90
|
24,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.70
|
9.90
|
8,400
|
|
|
10/3/2022
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.90
|
9.65
|
29,600
|
|
|
9/30/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.00
|
10.24
|
41,700
|
|
|
9/29/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.20
|
10.15
|
45,500
|
|
|
9/28/2022
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.20
|
10.24
|
19,200
|
|
|
9/27/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.30
|
10.32
|
19,400
|
|
|
9/26/2022
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.40
|
10.40
|
59,800
|
|
|
9/23/2022
|
+0.30 / +2.38%
|
12.80
|
13.20
|
12.80
|
12.90
|
13.00
|
10.73
|
58,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.60
|
10.65
|
24,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
10.65
|
24,800
|
|
|
9/20/2022
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
10.65
|
18,100
|
|
|
9/19/2022
|
-0.60 / -4.48%
|
13.30
|
13.30
|
12.50
|
12.80
|
12.90
|
10.65
|
61,700
|
|
|
9/16/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.40
|
11.07
|
46,600
|
|
|
9/15/2022
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
11.14
|
91,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
11.14
|
83,000
|
|
|
9/13/2022
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.70
|
11.22
|
64,400
|
|
|
9/12/2022
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
11.14
|
15,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.50
|
11.07
|
14,300
|
|
|
9/8/2022
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.60
|
10.99
|
43,100
|
|
|
9/7/2022
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.70
|
11.07
|
39,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
11.37
|
56,400
|
|
|
9/5/2022
|
+0.40 / +2.72%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.00
|
11.45
|
145,700
|
|
|
8/31/2022
|
+0.60 / +4.23%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.70
|
11.22
|
96,300
|
|
|
8/30/2022
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.20
|
10.92
|
62,400
|
|
|
8/29/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
10.54
|
23,700
|
|
|
8/26/2022
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
10.69
|
18,700
|
|
|
8/25/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.00
|
10.69
|
73,700
|
|
|